ConocoPhillips (COP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 100.00 | 0.04 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 101.00 | 0.18 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 102.00 | 0.56 | 0.00 | - | 2 | 2 |
| 15.70 | 0.00 | - | 2 | 2 | 103.00 | 0.55 | 0.00 | - | - | 3 |
| - | - | - | - | - | 104.00 | 0.25 | 0.00 | - | 5 | 5 |
| 23.90 | 0.00 | - | - | 4 | 105.00 | 0.02 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 106.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 107.00 | 0.09 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 108.00 | 0.02 | 0.00 | - | 1 | 55 |
| 21.70 | 0.00 | - | - | 6 | 109.00 | 0.04 | 0.00 | - | 3 | 17 |
| 18.38 | 0.00 | - | - | 1 | 110.00 | 0.05 | 0.00 | - | 1 | 371 |
| - | - | - | - | - | 111.00 | 0.01 | 0.00 | - | 15 | 15 |
| 7.98 | 0.00 | - | 4 | 4 | 112.00 | 0.01 | 0.00 | - | 15 | 25 |
| 15.50 | 0.00 | - | 1 | 19 | 113.00 | 0.21 | 0.00 | - | 1 | 15 |
| 15.50 | +1.68 | +12.16% | 3 | 13 | 114.00 | 0.01 | 0.00 | - | 2 | 9 |
| 13.30 | 0.00 | - | 1 | 22 | 115.00 | 0.01 | 0.00 | - | 1 | 17 |
| 4.85 | 0.00 | - | - | 2 | 116.00 | 0.08 | 0.00 | - | 2 | 54 |
| 13.36 | 0.00 | - | 13 | 35 | 117.00 | 0.07 | 0.00 | - | 2 | 63 |
| 10.95 | 0.00 | - | 1 | 22 | 118.00 | 0.02 | 0.00 | - | 1 | 171 |
| 10.92 | 0.00 | - | 1 | 89 | 119.00 | 0.03 | 0.00 | - | 17 | 248 |
| 9.76 | 0.00 | - | 1 | 30 | 120.00 | 0.03 | 0.00 | - | 3 | 107 |
| 8.53 | +0.48 | +5.96% | 29 | 550 | 121.00 | 0.03 | 0.00 | - | 401 | 411 |
| 7.11 | -0.09 | -1.25% | 1 | 71 | 122.00 | 0.02 | 0.00 | - | 5 | 50 |
| 5.62 | 0.00 | - | 11 | 72 | 123.00 | 0.04 | 0.00 | - | 10 | 597 |
| 5.50 | 0.00 | - | 12 | 99 | 124.00 | 0.05 | 0.00 | - | 6 | 258 |
| 4.37 | -0.14 | -3.10% | 450 | 593 | 125.00 | 0.07 | -0.02 | -22.22% | 70 | 251 |
| 2.90 | -1.51 | -34.24% | 3 | 122 | 126.00 | 0.15 | -0.06 | -28.57% | 56 | 377 |
| 2.35 | -0.70 | -22.95% | 50 | 142 | 127.00 | 0.21 | -0.09 | -30.00% | 54 | 221 |
| 1.95 | -0.55 | -22.00% | 94 | 641 | 128.00 | 0.41 | -0.23 | -35.94% | 33 | 533 |
| 1.36 | -0.33 | -19.53% | 151 | 278 | 129.00 | 0.75 | -0.04 | -5.06% | 190 | 461 |
| 0.85 | -0.21 | -19.81% | 415 | 930 | 130.00 | 1.16 | -0.12 | -9.38% | 106 | 325 |
| 0.46 | -0.18 | -28.12% | 122 | 580 | 131.00 | 2.20 | +0.28 | +14.58% | 5 | 265 |
| 0.23 | -0.14 | -37.84% | 50 | 573 | 132.00 | 2.38 | 0.00 | - | 4 | 67 |
| 0.12 | -0.11 | -47.83% | 29 | 526 | 133.00 | 3.75 | +0.06 | +1.63% | 6 | 131 |
| 0.07 | -0.05 | -41.67% | 11 | 325 | 134.00 | 4.30 | 0.00 | - | 1 | 37 |
| 0.03 | -0.01 | -25.00% | 8 | 128 | 135.00 | 5.70 | +0.50 | +9.62% | 46 | 39 |
| 0.02 | -0.01 | -33.33% | 1 | 359 | 136.00 | 6.70 | -1.50 | -18.29% | 46 | 12 |
| 0.02 | 0.00 | - | 1 | 103 | 137.00 | 8.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 4 | 69 | 138.00 | 8.45 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 21 | 475 | 139.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 2 | 367 | 140.00 | 10.37 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 11 | 33 | 141.00 | 10.55 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 11 | 142.00 | 11.55 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 10 | 143.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 75 | 75 | 144.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 17 | 145.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 147.00 | 16.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | - | 2 | 149.00 | 20.05 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 10 | 10 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.